Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHIA3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 5.86 | 0.07 | 1.21% | 5.71 | 6.04 | 5.71 | 12,575 |
| Jun 21 2024 | 5.79 | 0.02 | 0.35% | 5.71 | 5.93 | 5.66 | 10,471 |
| Jun 20 2024 | 5.77 | 0.09 | 1.58% | 5.71 | 6.23 | 5.71 | 14,748 |
| Jun 19 2024 | 5.68 | 0.13 | 2.34% | 5.50 | 5.74 | 5.44 | 13,791 |
| Jun 18 2024 | 5.55 | -0.10 | -1.77% | 5.67 | 5.69 | 5.50 | 12,894 |
| Jun 17 2024 | 5.65 | -0.39 | -6.46% | 6.00 | 6.08 | 5.65 | 14,888 |
| Jun 14 2024 | 6.04 | 0.07 | 1.17% | 6.00 | 6.28 | 6.00 | 11,013 |
| Jun 13 2024 | 5.97 | -0.13 | -2.13% | 6.12 | 6.20 | 5.97 | 10,614 |
| Jun 12 2024 | 6.10 | -0.20 | -3.17% | 6.26 | 6.52 | 6.03 | 12,829 |
| Jun 11 2024 | 6.30 | 0.23 | 3.79% | 6.04 | 6.39 | 6.04 | 14,668 |
| Jun 10 2024 | 6.07 | -0.48 | -7.33% | 6.43 | 6.55 | 6.05 | 16,008 |
| Jun 07 2024 | 6.55 | -0.15 | -2.24% | 6.47 | 6.77 | 6.36 | 12,236 |
| Jun 06 2024 | 6.70 | 0.48 | 7.72% | 6.24 | 6.79 | 6.22 | 15,002 |
| Jun 05 2024 | 6.22 | -0.22 | -3.42% | 6.41 | 6.48 | 6.18 | 13,724 |
| Jun 04 2024 | 6.44 | -0.52 | -7.47% | 6.94 | 6.98 | 6.33 | 16,348 |
| Jun 03 2024 | 6.96 | -0.01 | -0.14% | 6.89 | 7.12 | 6.88 | 13,266 |
| May 31 2024 | 6.97 | -0.10 | -1.41% | 6.97 | 7.10 | 6.85 | 10,952 |
| May 29 2024 | 7.07 | 0.16 | 2.32% | 6.85 | 7.19 | 6.85 | 13,368 |
| May 28 2024 | 6.91 | -0.13 | -1.85% | 7.02 | 7.24 | 6.84 | 13,197 |
| May 27 2024 | 7.04 | -0.25 | -3.43% | 7.20 | 7.39 | 7.02 | 16,529 |
| May 24 2024 | 7.29 | -0.32 | -4.20% | 7.56 | 7.68 | 7.29 | 13,179 |
| May 23 2024 | 7.61 | 0.01 | 0.13% | 7.54 | 7.73 | 7.53 | 10,399 |
| May 22 2024 | 7.60 | 0.11 | 1.47% | 7.40 | 7.66 | 7.37 | 11,938 |
| May 21 2024 | 7.49 | -0.01 | -0.13% | 7.48 | 7.70 | 7.40 | 11,528 |
| May 20 2024 | 7.50 | -0.13 | -1.70% | 7.63 | 7.72 | 7.45 | 14,583 |
| May 17 2024 | 7.63 | 0.02 | 0.26% | 7.63 | 7.82 | 7.43 | 15,087 |
| May 16 2024 | 7.61 | 0.33 | 4.53% | 7.15 | 7.65 | 7.10 | 18,617 |
| May 15 2024 | 7.28 | 0.18 | 2.54% | 7.09 | 7.28 | 7.03 | 13,554 |
| May 14 2024 | 7.10 | -0.12 | -1.66% | 7.21 | 7.35 | 7.08 | 13,392 |
| May 13 2024 | 7.22 | 0.41 | 6.02% | 6.77 | 7.43 | 6.73 | 17,663 |
| May 10 2024 | 6.81 | -0.34 | -4.76% | 7.12 | 7.20 | 6.78 | 15,471 |
| May 09 2024 | 7.15 | 0.21 | 3.03% | 6.83 | 7.30 | 6.69 | 19,808 |
| May 08 2024 | 6.94 | -0.13 | -1.84% | 7.02 | 7.08 | 6.78 | 20,033 |
| May 07 2024 | 7.07 | 0.04 | 0.57% | 6.95 | 7.25 | 6.89 | 20,854 |
| May 06 2024 | 7.03 | -0.93 | -11.68% | 7.89 | 7.89 | 6.96 | 41,958 |
| May 03 2024 | 7.96 | 0.20 | 2.58% | 7.89 | 8.23 | 7.78 | 31,994 |
| May 02 2024 | 7.76 | 0.92 | 13.45% | 6.84 | 7.95 | 6.84 | 42,557 |
| Apr 30 2024 | 6.84 | -0.56 | -7.57% | 7.44 | 7.75 | 6.69 | 54,607 |
| Apr 29 2024 | 7.40 | 1.97 | 36.28% | 5.47 | 7.40 | 5.47 | 85,237 |
| Apr 26 2024 | 5.43 | -0.06 | -1.09% | 5.49 | 5.65 | 5.43 | 20,093 |
| Apr 25 2024 | 5.49 | -0.18 | -3.17% | 5.68 | 5.77 | 5.46 | 17,804 |
| Apr 24 2024 | 5.67 | -0.33 | -5.50% | 5.97 | 6.01 | 5.65 | 21,606 |
| Apr 23 2024 | 6.00 | -0.25 | -4.00% | 6.20 | 6.28 | 5.97 | 18,015 |
| Apr 22 2024 | 6.25 | 0.03 | 0.48% | 6.23 | 6.50 | 6.13 | 16,914 |
| Apr 19 2024 | 6.22 | 0.01 | 0.16% | 6.20 | 6.44 | 6.13 | 15,172 |
| Apr 18 2024 | 6.21 | -0.24 | -3.72% | 6.49 | 6.60 | 6.19 | 17,895 |
| Apr 17 2024 | 6.45 | -0.21 | -3.15% | 6.65 | 6.85 | 6.45 | 14,678 |
| Apr 16 2024 | 6.66 | 0.05 | 0.76% | 6.53 | 7.01 | 6.46 | 22,142 |
| Apr 15 2024 | 6.61 | -0.23 | -3.36% | 6.86 | 6.94 | 6.52 | 16,567 |
| Apr 12 2024 | 6.84 | -0.21 | -2.98% | 7.01 | 7.03 | 6.68 | 18,056 |
| Apr 11 2024 | 7.05 | 0.19 | 2.77% | 6.88 | 7.08 | 6.81 | 16,179 |
| Apr 10 2024 | 6.86 | -0.16 | -2.28% | 7.04 | 7.04 | 6.78 | 14,944 |
| Apr 09 2024 | 7.02 | 0.05 | 0.72% | 7.05 | 7.18 | 6.96 | 16,464 |
| Apr 08 2024 | 6.97 | 0.22 | 3.26% | 6.75 | 7.09 | 6.74 | 20,864 |
| Apr 05 2024 | 6.75 | -0.07 | -1.03% | 6.78 | 6.96 | 6.62 | 18,939 |
| Apr 04 2024 | 6.82 | -0.18 | -2.57% | 7.09 | 7.20 | 6.70 | 19,558 |
| Apr 03 2024 | 7.00 | 0.05 | 0.72% | 6.95 | 7.25 | 6.83 | 30,006 |
| Apr 02 2024 | 6.95 | -0.01 | -0.14% | 6.93 | 7.08 | 6.40 | 25,323 |
| Apr 01 2024 | 6.96 | 0.16 | 2.35% | 6.79 | 7.13 | 6.76 | 20,679 |
| Mar 28 2024 | 6.80 | 0.54 | 8.63% | 6.28 | 7.17 | 6.27 | 41,401 |
| Mar 27 2024 | 6.26 | 0.22 | 3.64% | 6.00 | 6.40 | 5.98 | 27,940 |
